Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | USD | 3,797 | 3,806 | 3,783 | 3,803 | 3,803 | +7 (+0.18%) | 3,096,600 |
11 May 2018 | USD | 3,817 | 3,818 | 3,786 | 3,796 | 3,796 | +6 (+0.16%) | 3,989,900 |
10 May 2018 | USD | 3,813 | 3,813 | 3,788 | 3,790 | 3,790 | +1 (+0.03%) | 3,346,800 |
9 May 2018 | USD | 3,780 | 3,814 | 3,779 | 3,789 | 3,789 | +5 (+0.13%) | 5,064,400 |
8 May 2018 | USD | 3,771 | 3,796 | 3,761 | 3,784 | 3,784 | +13 (+0.34%) | 3,794,000 |
7 May 2018 | USD | 3,770 | 3,781 | 3,759 | 3,771 | 3,771 | -4 (-0.11%) | 4,025,700 |
4 May 2018 | USD | 3,775 | 3,775 | 3,775 | 3,775 | 3,775 | 0.0 (0.0%) | 0 |
3 May 2018 | USD | 3,775 | 3,775 | 3,775 | 3,775 | 3,775 | 0.0 (0.0%) | 0 |
2 May 2018 | USD | 3,781 | 3,790 | 3,775 | 3,775 | 3,775 | -6 (-0.16%) | 4,061,600 |
1 May 2018 | USD | 3,771 | 3,799 | 3,770 | 3,781 | 3,781 | -9 (-0.24%) | 3,823,000 |
30 Apr 2018 | USD | 3,790 | 3,790 | 3,790 | 3,790 | 3,790 | 0.0 (0.0%) | 0 |
27 Apr 2018 | USD | 3,808 | 3,811 | 3,766 | 3,790 | 3,790 | -21 (-0.55%) | 6,966,300 |
26 Apr 2018 | USD | 3,854 | 3,868 | 3,811 | 3,811 | 3,811 | -22 (-0.57%) | 6,593,200 |
25 Apr 2018 | USD | 3,860 | 3,872 | 3,827 | 3,833 | 3,833 | -64 (-1.64%) | 5,802,900 |
24 Apr 2018 | USD | 3,879 | 3,900 | 3,860 | 3,897 | 3,897 | +37 (+0.96%) | 3,477,500 |
23 Apr 2018 | USD | 3,898 | 3,912 | 3,860 | 3,860 | 3,860 | -22 (-0.57%) | 3,377,300 |
20 Apr 2018 | USD | 3,863 | 3,885 | 3,856 | 3,882 | 3,882 | +12 (+0.31%) | 2,934,300 |
19 Apr 2018 | USD | 3,878 | 3,904 | 3,867 | 3,870 | 3,870 | -7 (-0.18%) | 3,607,600 |
18 Apr 2018 | USD | 3,898 | 3,901 | 3,862 | 3,877 | 3,877 | 0.0 (0.0%) | 3,849,000 |
17 Apr 2018 | USD | 3,883 | 3,891 | 3,867 | 3,877 | 3,877 | -6 (-0.15%) | 2,291,300 |
16 Apr 2018 | USD | 3,874 | 3,890 | 3,865 | 3,883 | 3,883 | +18 (+0.47%) | 2,670,100 |
13 Apr 2018 | USD | 3,860 | 3,889 | 3,853 | 3,865 | 3,865 | -2 (-0.05%) | 4,073,100 |
12 Apr 2018 | USD | 3,908 | 3,908 | 3,858 | 3,867 | 3,867 | -33 (-0.85%) | 2,860,000 |
11 Apr 2018 | USD | 3,950 | 3,955 | 3,900 | 3,900 | 3,900 | -23 (-0.59%) | 3,699,400 |
10 Apr 2018 | USD | 3,841 | 3,934 | 3,840 | 3,923 | 3,923 | +73 (+1.90%) | 4,657,200 |
9 Apr 2018 | USD | 3,832 | 3,863 | 3,825 | 3,850 | 3,850 | +24 (+0.63%) | 2,915,000 |
6 Apr 2018 | USD | 3,870 | 3,873 | 3,822 | 3,826 | 3,826 | -65 (-1.67%) | 4,907,300 |
5 Apr 2018 | USD | 3,859 | 3,899 | 3,847 | 3,891 | 3,891 | +86 (+2.26%) | 4,136,200 |
4 Apr 2018 | USD | 3,833 | 3,839 | 3,802 | 3,805 | 3,805 | 0.0 (0.0%) | 4,281,800 |
3 Apr 2018 | USD | 3,825 | 3,826 | 3,797 | 3,805 | 3,805 | -55 (-1.42%) | 4,395,200 |